Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	21.00	21.11	20.91	20.97	787,039	-0.05(-0.26%)
Mar 30, 2016	21.07	21.19	20.94	21.02	1,018,461	+0.19(+0.90%)
Mar 29, 2016	20.46	20.85	20.36	20.83	1,245,710	+0.23(+1.11%)
Mar 28, 2016	20.65	20.71	20.51	20.60	624,613	+0.05(+0.26%)
Mar 24, 2016	20.33	20.55	20.55	20.55	1,055,590	+0.01(+0.06%)
Mar 23, 2016	20.62	20.71	20.49	20.54	1,091,368	-0.19(-0.92%)
Mar 22, 2016	20.66	20.87	20.62	20.73	1,269,183	-0.09(-0.42%)
Mar 21, 2016	20.74	20.86	20.64	20.82	1,306,168	+0.07(+0.35%)
Mar 18, 2016	20.61	20.81	20.60	20.74	1,917,889	+0.26(+1.28%)
Mar 17, 2016	20.15	20.59	20.06	20.48	1,129,354	+0.36(+1.80%)
Mar 16, 2016	19.85	20.25	19.84	20.12	1,751,517	+0.17(+0.84%)
Mar 15, 2016	19.71	19.95	19.66	19.95	733,990	+0.06(+0.32%)
Mar 14, 2016	19.73	20.01	19.73	19.89	797,208	+0.04(+0.21%)
Mar 11, 2016	19.71	19.88	19.68	19.85	1,542,417	+0.48(+2.49%)
Mar 10, 2016	19.52	19.67	18.97	19.37	2,713,203	-0.01(-0.05%)
Mar 09, 2016	19.47	19.48	19.25	19.38	1,281,710	+0.11(+0.57%)
Mar 08, 2016	19.28	19.53	19.18	19.26	1,349,096	-0.22(-1.15%)
Mar 07, 2016	19.20	19.56	19.20	19.49	1,367,425	+0.14(+0.72%)
Mar 04, 2016	19.27	19.49	19.11	19.35	2,175,095	+0.13(+0.69%)
Mar 03, 2016	19.07	19.22	18.94	19.22	1,821,115	+0.11(+0.59%)
Mar 02, 2016	18.89	19.11	18.83	19.10	1,853,923	+0.09(+0.45%)
Mar 01, 2016	18.48	19.04	18.41	19.02	1,395,319	+0.75(+4.13%)
Feb 29, 2016	18.53	18.74	18.26	18.26	1,580,214	-0.25(-1.36%)
Feb 26, 2016	18.90	18.90	18.50	18.52	1,428,644	-0.12(-0.66%)
Feb 25, 2016	18.24	18.65	18.12	18.64	1,570,219	+0.45(+2.48%)
Feb 24, 2016	17.72	18.23	17.48	18.19	2,259,359	+0.13(+0.70%)
Feb 23, 2016	18.40	18.43	18.00	18.06	1,228,854	-0.40(-2.19%)
Feb 22, 2016	18.34	18.57	18.29	18.47	1,180,778	+0.50(+2.76%)
Feb 19, 2016	17.83	17.98	17.74	17.97	806,731	-0.04(-0.21%)
Feb 18, 2016	18.18	18.22	17.96	18.01	1,317,273	-0.09(-0.51%)
Feb 17, 2016	17.79	18.18	17.77	18.10	1,391,899	+0.57(+3.28%)
Feb 16, 2016	17.43	17.54	17.19	17.53	1,273,566	+0.49(+2.85%)
Feb 12, 2016	16.68	17.04	17.04	17.04	1,608,266	+0.67(+4.07%)
Feb 11, 2016	16.39	16.64	16.06	16.37	3,693,045	-0.57(-3.35%)
Feb 10, 2016	17.30	17.55	16.90	16.94	2,039,585	-0.17(-1.01%)
Feb 09, 2016	16.78	17.36	16.74	17.12	1,739,801	-0.02(-0.12%)
Feb 08, 2016	17.07	17.24	16.65	17.14	2,378,405	-0.36(-2.05%)
Feb 05, 2016	17.92	17.92	17.34	17.49	2,110,552	-0.45(-2.51%)
Feb 04, 2016	17.69	18.11	17.64	17.95	1,775,209	+0.17(+0.98%)
Feb 03, 2016	17.60	17.88	16.97	17.77	3,246,660	+0.39(+2.23%)
Feb 02, 2016	17.66	17.66	17.29	17.38	1,540,097	-0.62(-3.47%)
Feb 01, 2016	17.81	18.16	17.70	18.01	1,264,547	-0.02(-0.12%)
Jan 29, 2016	17.45	18.03	17.38	18.03	1,505,746	+0.81(+4.73%)
Jan 28, 2016	17.24	17.29	16.78	17.22	1,646,595	+0.27(+1.58%)
Jan 27, 2016	17.23	17.58	16.81	16.95	2,166,161	-0.49(-2.82%)
Jan 26, 2016	17.00	17.47	17.00	17.44	1,893,878	+0.60(+3.54%)
Jan 25, 2016	17.19	17.27	16.83	16.84	1,413,816	-0.43(-2.48%)
Jan 22, 2016	17.31	17.37	17.03	17.27	1,840,541	+0.45(+2.68%)
Jan 21, 2016	16.66	17.17	16.46	16.82	2,721,490	+0.20(+1.22%)
Jan 20, 2016	16.52	16.88	15.92	16.62	4,515,083	-0.50(-2.89%)
Jan 19, 2016	17.44	17.45	16.89	17.12	2,687,465	+0.05(+0.28%)
Jan 15, 2016	17.00	17.07	17.07	17.07	3,224,455	-0.82(-4.59%)
Jan 14, 2016	17.55	18.13	17.25	17.89	3,057,106	+0.47(+2.68%)
Jan 13, 2016	18.33	18.40	17.36	17.42	3,146,155	-0.79(-4.33%)
Jan 12, 2016	18.26	18.39	17.80	18.21	2,928,562	+0.25(+1.37%)
Jan 11, 2016	18.03	18.11	17.60	17.96	2,450,994	+0.11(+0.60%)
Jan 08, 2016	18.46	18.53	17.79	17.86	2,417,073	-0.38(-2.06%)
Jan 07, 2016	18.42	18.88	18.12	18.23	2,871,365	-0.88(-4.62%)
Jan 06, 2016	19.10	19.36	18.91	19.12	2,021,601	-0.56(-2.86%)
Jan 05, 2016	19.72	19.76	19.41	19.68	1,728,244	+0.01(+0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.